| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 17.63 | 17.98 | 0.48 | 2.74% | 17.50 | 18.02 | 963181 | 172021.97 | 1.93% |
| 2025-12-11 | 17.75 | 17.50 | 0.01 | 0.06% | 17.48 | 18.00 | 714898 | 126956.39 | 1.43% |
| 2025-12-10 | 17.23 | 17.49 | 0.27 | 1.57% | 17.06 | 17.50 | 503203 | 87158.90 | 1.01% |
| 2025-12-09 | 17.43 | 17.22 | -0.22 | -1.26% | 17.17 | 17.53 | 524796 | 90810.23 | 1.05% |
| 2025-12-08 | 17.72 | 17.44 | -0.26 | -1.47% | 17.22 | 17.72 | 753382 | 131059.77 | 1.51% |
| 2025-12-05 | 17.37 | 17.70 | 0.36 | 2.08% | 17.27 | 17.87 | 846593 | 149649.41 | 1.70% |
| 2025-12-04 | 17.19 | 17.34 | 0.26 | 1.52% | 17.15 | 17.45 | 509702 | 88213.95 | 1.02% |
| 2025-12-03 | 17.11 | 17.08 | -0.03 | -0.18% | 17.02 | 17.25 | 511288 | 87423.88 | 1.03% |
| 2025-12-02 | 17.32 | 17.11 | -0.26 | -1.50% | 16.99 | 17.37 | 483936 | 82874.76 | 0.97% |
| 2025-12-01 | 17.49 | 17.37 | 0.06 | 0.35% | 17.03 | 17.60 | 830803 | 143619.89 | 1.67% |
| 2025-11-28 | 16.99 | 17.31 | 0.33 | 1.94% | 16.96 | 17.60 | 914724 | 158363.62 | 1.83% |
| 2025-11-27 | 17.01 | 16.98 | 0.08 | 0.47% | 16.97 | 17.27 | 602312 | 102974.80 | 1.21% |
| 2025-11-26 | 16.97 | 16.90 | 0.03 | 0.18% | 16.70 | 17.11 | 673444 | 113941.34 | 1.35% |
| 2025-11-25 | 16.69 | 16.87 | 0.27 | 1.63% | 16.55 | 17.03 | 933489 | 157022.03 | 1.87% |
| 2025-11-24 | 16.75 | 16.60 | -0.06 | -0.36% | 16.40 | 16.85 | 714815 | 118321.12 | 1.43% |
| 2025-11-21 | 16.70 | 16.66 | -0.49 | -2.86% | 16.60 | 17.05 | 926387 | 155698.08 | 1.86% |
| 2025-11-20 | 17.71 | 17.15 | -0.05 | -0.29% | 17.10 | 17.82 | 718060 | 125011.38 | 1.44% |
| 2025-11-19 | 17.42 | 17.20 | -0.22 | -1.26% | 17.05 | 17.48 | 641771 | 110318.17 | 1.29% |
| 2025-11-18 | 17.60 | 17.42 | -0.28 | -1.58% | 17.30 | 17.85 | 938523 | 164129.33 | 1.88% |
| 2025-11-17 | 17.20 | 17.70 | 0.67 | 3.93% | 17.20 | 18.21 | 1761133 | 314264.31 | 3.53% |
| 2025-11-14 | 17.66 | 17.03 | -0.97 | -5.39% | 16.99 | 17.89 | 1956778 | 337681.00 | 3.93% |
| 2025-11-13 | 17.90 | 18.00 | 0.10 | 0.56% | 17.78 | 18.38 | 1539103 | 277556.28 | 3.09% |
| 2025-11-12 | 17.97 | 17.90 | -0.40 | -2.19% | 17.65 | 18.13 | 2058310 | 367971.75 | 4.13% |
| 2025-11-11 | 18.72 | 18.30 | -0.02 | -0.11% | 18.25 | 18.90 | 2100769 | 388387.72 | 4.21% |
| 2025-11-10 | 18.63 | 18.32 | 0.05 | 0.27% | 17.83 | 18.81 | 2941712 | 535098.88 | 5.90% |
| 2025-11-07 | 18.01 | 18.27 | 0.24 | 1.33% | 17.51 | 18.55 | 5619970 | 1010841.50 | 11.27% |
| 2025-11-06 | 17.90 | 18.03 | 1.64 | 10.01% | 17.60 | 18.03 | 1684962 | 303183.22 | 3.38% |
| 2025-11-05 | 15.63 | 16.39 | 0.62 | 3.93% | 15.48 | 16.46 | 2155498 | 347171.41 | 4.32% |
| 2025-11-04 | 15.52 | 15.77 | 0.31 | 2.01% | 15.52 | 16.21 | 2457720 | 389636.84 | 4.93% |
| 2025-11-03 | 15.05 | 15.46 | 0.50 | 3.34% | 14.92 | 15.49 | 1853352 | 283147.62 | 3.72% |
| 2025-10-31 | 14.66 | 14.96 | 0.52 | 3.60% | 14.62 | 15.16 | 2035882 | 304759.09 | 4.08% |
| 2025-10-30 | 14.19 | 14.44 | 0.24 | 1.69% | 14.15 | 14.54 | 1126254 | 162488.52 | 2.26% |
| 2025-10-29 | 14.14 | 14.20 | 0.07 | 0.50% | 14.03 | 14.20 | 404761 | 57078.96 | 0.81% |
| 2025-10-28 | 14.17 | 14.13 | -0.04 | -0.28% | 13.99 | 14.27 | 697668 | 98442.77 | 1.40% |
| 2025-10-27 | 14.21 | 14.17 | -0.03 | -0.21% | 14.14 | 14.26 | 624296 | 88562.21 | 1.25% |
| 2025-10-24 | 14.23 | 14.20 | 0.02 | 0.14% | 14.16 | 14.37 | 432029 | 61502.58 | 0.87% |
| 2025-10-23 | 14.60 | 14.54 | -0.09 | -0.62% | 14.40 | 14.62 | 439140 | 63593.47 | 0.88% |
| 2025-10-22 | 14.56 | 14.63 | 0.05 | 0.34% | 14.51 | 14.68 | 475341 | 69548.67 | 0.95% |
| 2025-10-21 | 14.46 | 14.58 | 0.15 | 1.04% | 14.41 | 14.70 | 556680 | 81057.38 | 1.12% |
| 2025-10-20 | 14.50 | 14.43 | 0.03 | 0.21% | 14.34 | 14.54 | 428038 | 61731.22 | 0.86% |
| 2025-10-17 | 14.66 | 14.40 | -0.25 | -1.71% | 14.37 | 14.67 | 576447 | 83599.34 | 1.16% |
| 2025-10-16 | 14.74 | 14.65 | -0.07 | -0.48% | 14.56 | 14.76 | 673502 | 98747.35 | 1.35% |
| 2025-10-15 | 14.61 | 14.72 | 0.17 | 1.17% | 14.54 | 14.75 | 921047 | 135079.50 | 1.85% |
| 2025-10-14 | 14.34 | 14.55 | 0.27 | 1.89% | 14.34 | 14.76 | 1206586 | 175976.33 | 2.42% |
| 2025-10-13 | 14.07 | 14.28 | -0.03 | -0.21% | 14.00 | 14.30 | 735118 | 104154.88 | 1.47% |
| 2025-10-10 | 14.37 | 14.31 | -0.06 | -0.42% | 14.29 | 14.42 | 681203 | 97739.71 | 1.37% |
| 2025-10-09 | 14.06 | 14.37 | 0.35 | 2.50% | 14.02 | 14.39 | 1165967 | 165797.20 | 2.34% |
| 2025-09-30 | 13.92 | 14.02 | 0.09 | 0.65% | 13.81 | 14.07 | 776104 | 108277.22 | 1.56% |
| 2025-09-29 | 13.78 | 13.93 | 0.16 | 1.16% | 13.65 | 13.95 | 758926 | 104636.86 | 1.52% |
| 2025-09-26 | 13.81 | 13.77 | -0.05 | -0.36% | 13.70 | 13.93 | 801877 | 110642.95 | 1.61% |
| 2025-09-25 | 14.10 | 13.82 | -0.34 | -2.40% | 13.81 | 14.15 | 1154808 | 160837.56 | 2.32% |
| 2025-09-24 | 14.13 | 14.16 | 0.02 | 0.14% | 14.01 | 14.17 | 672298 | 94646.39 | 1.35% |
| 2025-09-23 | 14.09 | 14.14 | 0.07 | 0.50% | 14.01 | 14.27 | 734907 | 103703.09 | 1.47% |
| 2025-09-22 | 14.20 | 14.07 | -0.13 | -0.92% | 14.02 | 14.25 | 576951 | 81253.45 | 1.16% |
| 2025-09-19 | 14.11 | 14.20 | 0.03 | 0.21% | 14.09 | 14.32 | 611347 | 86928.76 | 1.23% |
| 2025-09-18 | 14.28 | 14.17 | -0.11 | -0.77% | 14.09 | 14.36 | 957242 | 136372.30 | 1.92% |
| 2025-09-17 | 14.14 | 14.28 | 0.14 | 0.99% | 14.14 | 14.51 | 1315019 | 187638.78 | 2.64% |
| 2025-09-16 | 14.21 | 14.14 | -0.10 | -0.70% | 14.02 | 14.27 | 1128236 | 159081.38 | 2.26% |
| 2025-09-15 | 14.37 | 14.24 | -0.11 | -0.77% | 14.19 | 14.43 | 1025123 | 146565.06 | 2.06% |
| 2025-09-12 | 14.62 | 14.35 | -0.27 | -1.85% | 14.32 | 14.72 | 1294996 | 187195.41 | 2.60% |
| 2025-09-11 | 14.52 | 14.62 | 0.07 | 0.48% | 14.48 | 14.64 | 680907 | 99044.27 | 1.37% |
| 2025-09-10 | 14.75 | 14.55 | -0.09 | -0.61% | 14.51 | 14.75 | 570456 | 83267.34 | 1.14% |
| 2025-09-09 | 14.66 | 14.64 | -0.02 | -0.14% | 14.56 | 14.83 | 866452 | 127309.27 | 1.74% |
| 2025-09-08 | 14.89 | 14.66 | -0.23 | -1.54% | 14.64 | 14.92 | 1015446 | 149432.91 | 2.04% |
| 2025-09-05 | 14.70 | 14.89 | 0.19 | 1.29% | 14.61 | 14.92 | 865055 | 128446.54 | 1.74% |
| 2025-09-04 | 14.87 | 14.70 | -0.16 | -1.08% | 14.55 | 14.90 | 892493 | 131150.19 | 1.79% |
| 2025-09-03 | 14.90 | 14.86 | -0.04 | -0.27% | 14.85 | 15.29 | 1067623 | 160874.08 | 2.14% |
| 2025-09-02 | 14.88 | 14.90 | 0.09 | 0.61% | 14.76 | 15.03 | 822652 | 122447.80 | 1.65% |
| 2025-09-01 | 15.06 | 14.81 | -0.33 | -2.18% | 14.71 | 15.17 | 1604910 | 239193.98 | 3.22% |
| 2025-08-29 | 15.19 | 15.14 | -0.04 | -0.26% | 15.12 | 15.41 | 1359945 | 207863.00 | 2.73% |
| 2025-08-28 | 15.25 | 15.18 | -0.06 | -0.39% | 14.93 | 15.34 | 839550 | 127288.72 | 1.69% |
| 2025-08-27 | 15.70 | 15.24 | -0.45 | -2.87% | 15.23 | 15.74 | 943599 | 146087.59 | 1.89% |
| 2025-08-26 | 15.72 | 15.69 | -0.08 | -0.51% | 15.61 | 15.78 | 682768 | 107116.42 | 1.37% |
| 2025-08-25 | 15.56 | 15.77 | 0.18 | 1.15% | 15.55 | 15.77 | 834914 | 130765.45 | 1.68% |
| 2025-08-22 | 15.54 | 15.59 | 0.05 | 0.32% | 15.43 | 15.63 | 622216 | 96518.65 | 1.25% |
| 2025-08-21 | 15.42 | 15.54 | 0.12 | 0.78% | 15.38 | 15.61 | 776413 | 120460.23 | 1.56% |
| 2025-08-20 | 15.24 | 15.42 | 0.16 | 1.05% | 15.18 | 15.42 | 609317 | 93292.08 | 1.22% |
| 2025-08-19 | 15.40 | 15.26 | -0.13 | -0.84% | 15.22 | 15.47 | 730066 | 111772.11 | 1.47% |
| 2025-08-18 | 15.55 | 15.39 | -0.09 | -0.58% | 15.35 | 15.58 | 913054 | 140883.94 | 1.83% |
| 2025-08-15 | 15.47 | 15.48 | -0.08 | -0.51% | 15.43 | 15.60 | 799951 | 124041.79 | 1.61% |
潍柴动力(000338)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
